GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1120.00
Callsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025C01120000 | 2019-10-02 1:10PM EDT | 2019-10-25 | 72.30 | 127.90 | 136.40 | 0.00 | - | - | 2 | 69.11% |
| GOOGL191101C01120000 | 2019-10-18 12:22PM EDT | 2019-11-01 | 125.15 | 132.70 | 137.00 | +31.05 | +33.00% | 1 | 2 | 53.93% |
| GOOGL191115C01120000 | 2019-10-01 11:43AM EDT | 2019-11-15 | 111.50 | 132.80 | 141.80 | 0.00 | - | 30 | 89 | 46.17% |
| GOOGL191220C01120000 | 2019-10-16 2:30PM EDT | 2019-12-20 | 148.39 | 141.80 | 149.50 | +9.69 | +6.99% | 3 | 76 | 36.04% |
| GOOGL200117C01120000 | 2019-10-18 9:52AM EDT | 2020-01-17 | 149.70 | 150.20 | 153.10 | -2.68 | -1.76% | 1 | 331 | 31.93% |
| GOOGL200320C01120000 | 2019-09-03 10:25AM EDT | 2020-03-20 | 131.43 | 121.50 | 123.90 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL200619C01120000 | 2019-10-18 3:32PM EDT | 2020-06-19 | 188.82 | 187.60 | 195.00 | +36.42 | +23.90% | 2 | 164 | 31.92% |
| GOOGL210115C01120000 | 2019-08-05 3:12PM EDT | 2021-01-15 | 185.76 | 203.80 | 206.60 | 0.00 | - | 1 | 0 | 25.81% |
| GOOGL210618C01120000 | 2019-10-07 2:02PM EDT | 2021-06-18 | 235.00 | 252.00 | 261.50 | 0.00 | - | 1 | 187 | 31.91% |
Putsfor25 October 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191025P01120000 | 2019-10-18 12:06PM EDT | 2019-10-25 | 0.15 | 0.00 | 0.35 | -0.09 | -37.50% | 1 | 97 | 35.74% |
| GOOGL191101P01120000 | 2019-10-18 2:23PM EDT | 2019-11-01 | 2.30 | 1.90 | 2.10 | +0.30 | +15.00% | 5 | 54 | 34.72% |
| GOOGL191108P01120000 | 2019-10-18 2:07PM EDT | 2019-11-08 | 3.60 | 3.20 | 3.50 | +0.19 | +5.57% | 2 | 34 | 31.93% |
| GOOGL191115P01120000 | 2019-10-18 12:05PM EDT | 2019-11-15 | 4.95 | 4.30 | 4.70 | +0.65 | +15.12% | 1 | 200 | 29.87% |
| GOOGL191122P01120000 | 2019-10-15 1:18PM EDT | 2019-11-22 | 7.30 | 5.40 | 5.90 | 0.00 | - | 1 | 14 | 28.47% |
| GOOGL191129P01120000 | 2019-10-11 12:02PM EDT | 2019-11-29 | 12.00 | 6.40 | 6.90 | 0.00 | - | - | 3 | 27.23% |
| GOOGL191220P01120000 | 2019-10-18 3:54PM EDT | 2019-12-20 | 10.40 | 10.10 | 10.40 | +0.30 | +2.97% | 3 | 224 | 25.40% |
| GOOGL200117P01120000 | 2019-10-18 11:42AM EDT | 2020-01-17 | 15.00 | 14.80 | 15.30 | +0.50 | +3.45% | 1 | 424 | 24.35% |
| GOOGL200320P01120000 | 2019-10-17 11:59AM EDT | 2020-03-20 | 30.20 | 29.40 | 30.40 | +0.60 | +2.03% | 3 | 214 | 25.25% |
| GOOGL200619P01120000 | 2019-10-14 3:00PM EDT | 2020-06-19 | 45.65 | 45.90 | 48.50 | -9.78 | -17.64% | 1 | 190 | 25.56% |
| GOOGL210115P01120000 | 2019-10-18 12:53PM EDT | 2021-01-15 | 78.20 | 75.70 | 76.90 | -0.37 | -0.47% | 1 | 28 | 24.75% |
| GOOGL210618P01120000 | 2019-10-03 11:39AM EDT | 2021-06-18 | 121.13 | 89.70 | 97.30 | 0.00 | - | 3 | 14 | 25.00% |
| GOOGL220121P01120000 | 2019-10-02 1:55PM EDT | 2022-01-21 | 143.96 | 109.00 | 118.50 | 0.00 | - | - | 10 | 24.66% |